Just Eat Takeaway.com N.V. (ETR:T5W)
Germany · Delayed Price · Currency is EUR 20.14
-0.01 (-0.05%)
Inactive · Last trade price on Aug 21, 2025
Just Eat Takeaway.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.05% | - |
| Aug 20, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.30% | - |
| Aug 18, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.25% | 4 |
| Aug 11, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.20% | 7 |
| Aug 8, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.70% | 500 |
| Aug 7, 2025 | 19.99 | 19.99 | 19.98 | 19.98 | 19.98 | -0.65% | 80 |
| Aug 6, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.05% | - |
| Aug 4, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.35% | 3 |
| Aug 1, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | - |
| Jul 31, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | - |
| Jul 30, 2025 | 20.18 | 20.18 | 20.05 | 20.05 | 20.05 | -0.10% | 25 |
| Jul 29, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.10% | - |
| Jul 25, 2025 | 20.27 | 20.27 | 20.09 | 20.09 | 20.09 | - | 16 |
| Jul 22, 2025 | 20.01 | 20.09 | 20.01 | 20.09 | 20.09 | 3.10% | 64 |
| Jul 16, 2025 | 19.50 | 19.50 | 19.49 | 19.49 | 19.49 | -0.31% | 40 |
| Jul 14, 2025 | 19.66 | 19.66 | 19.55 | 19.55 | 19.55 | 0.31% | 291 |
| Jul 11, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.15% | 9 |
| Jul 10, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.13% | - |
| Jul 8, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - | - |
| Jul 7, 2025 | 19.33 | 19.43 | 19.33 | 19.43 | 19.43 | 0.23% | 152 |
| Jul 3, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.10% | 400 |
| Jul 1, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.18% | - |
| Jun 30, 2025 | 19.36 | 19.44 | 19.36 | 19.44 | 19.44 | -0.56% | 500 |
| Jun 24, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.18% | 65 |
| Jun 23, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.26% | - |
| Jun 20, 2025 | 19.56 | 19.56 | 19.47 | 19.47 | 19.47 | -0.08% | 10 |
| Jun 19, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.10% | - |
| Jun 18, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Jun 17, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.05% | - |
| Jun 13, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.05% | 2 |
| Jun 11, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.10% | - |
| Jun 10, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.05% | - |
| Jun 9, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.23% | - |
| Jun 4, 2025 | 19.45 | 19.47 | 19.45 | 19.47 | 19.47 | 0.36% | 2 |
| May 29, 2025 | 19.36 | 19.40 | 19.36 | 19.40 | 19.40 | -0.21% | 51 |
| May 27, 2025 | 19.37 | 19.44 | 19.37 | 19.44 | 19.44 | 0.44% | 119 |
| May 20, 2025 | 19.33 | 19.33 | 19.33 | 19.35 | 19.35 | -0.13% | 189 |
| May 14, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.75% | 3 |
| May 9, 2025 | 19.24 | 19.24 | 19.23 | 19.23 | 19.23 | -0.77% | 2,600 |
| May 8, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.47% | 500 |
| May 5, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 1.05% | 2 |
| Apr 30, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.79% | 1 |
| Apr 29, 2025 | 19.16 | 19.16 | 18.94 | 18.94 | 18.94 | -0.68% | 2,601 |
| Apr 25, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.26% | 28 |
| Apr 24, 2025 | 19.10 | 19.12 | 19.10 | 19.12 | 19.12 | -0.23% | 1,191 |
| Apr 22, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.60% | 1 |
| Apr 16, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 2.39% | 1 |
| Apr 10, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.19% | - |
| Apr 9, 2025 | 19.09 | 19.09 | 18.74 | 18.87 | 18.87 | -0.68% | 73 |
| Apr 8, 2025 | 18.93 | 19.00 | 18.93 | 19.00 | 19.00 | 0.53% | 168 |